Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 9.540 | 9.370 | 9.370 | 9.370 | 132,500 | -0.19(-1.99%) |
Dec 30, 2015 | 9.610 | 9.760 | 9.330 | 9.560 | 112,406 | +0.01(+0.10%) |
Dec 29, 2015 | 9.960 | 10.05 | 9.090 | 9.550 | 241,732 | -0.36(-3.63%) |
Dec 28, 2015 | 9.760 | 10.40 | 9.730 | 9.910 | 188,413 | +0.06(+0.61%) |
Dec 24, 2015 | 9.680 | 9.850 | 9.850 | 9.850 | 108,000 | +0.25(+2.60%) |
Dec 23, 2015 | 9.620 | 9.970 | 9.450 | 9.600 | 272,511 | +0.04(+0.42%) |
Dec 22, 2015 | 10.23 | 10.55 | 9.500 | 9.560 | 205,996 | -0.69(-6.73%) |
Dec 21, 2015 | 10.67 | 10.90 | 9.850 | 10.25 | 271,350 | -0.25(-2.38%) |
Dec 18, 2015 | 9.690 | 11.15 | 9.570 | 10.50 | 1,079,497 | +0.82(+8.47%) |
Dec 17, 2015 | 9.280 | 9.950 | 9.245 | 9.680 | 291,954 | +0.43(+4.65%) |
Dec 16, 2015 | 9.150 | 9.580 | 9.010 | 9.250 | 336,819 | +0.20(+2.21%) |
Dec 15, 2015 | 8.660 | 9.141 | 8.600 | 9.050 | 179,728 | +0.49(+5.72%) |
Dec 14, 2015 | 8.760 | 9.420 | 8.360 | 8.560 | 200,524 | -0.23(-2.62%) |
Dec 11, 2015 | 9.450 | 9.490 | 8.730 | 8.790 | 219,401 | -0.86(-8.91%) |
Dec 10, 2015 | 9.430 | 9.690 | 9.230 | 9.650 | 146,522 | +0.22(+2.33%) |
Dec 09, 2015 | 9.350 | 9.649 | 9.181 | 9.430 | 232,076 | +0.07(+0.75%) |
Dec 08, 2015 | 8.730 | 9.580 | 8.560 | 9.360 | 371,067 | +0.53(+6.00%) |
Dec 07, 2015 | 8.990 | 9.060 | 8.620 | 8.830 | 340,234 | -0.20(-2.21%) |
Dec 04, 2015 | 9.470 | 9.530 | 8.800 | 9.030 | 266,086 | -0.47(-4.95%) |
Dec 03, 2015 | 9.940 | 9.970 | 9.200 | 9.500 | 198,249 | -0.39(-3.94%) |
Dec 02, 2015 | 9.370 | 10.14 | 9.260 | 9.890 | 446,961 | +0.57(+6.12%) |
Dec 01, 2015 | 9.480 | 9.570 | 9.100 | 9.320 | 270,050 | -0.16(-1.69%) |
Nov 30, 2015 | 10.05 | 10.36 | 9.130 | 9.480 | 196,268 | -0.51(-5.11%) |
Nov 27, 2015 | 9.850 | 10.40 | 9.810 | 9.990 | 142,890 | +0.14(+1.42%) |
Nov 25, 2015 | 8.720 | 9.850 | 9.850 | 9.850 | 365,000 | +1.11(+12.70%) |
Nov 24, 2015 | 8.300 | 8.810 | 8.230 | 8.740 | 325,182 | +0.43(+5.17%) |
Nov 23, 2015 | 8.330 | 8.467 | 8.270 | 8.310 | 246,369 | -0.02(-0.24%) |
Nov 20, 2015 | 8.410 | 8.430 | 8.160 | 8.330 | 210,590 | +0.01(+0.12%) |
Nov 19, 2015 | 8.510 | 8.623 | 8.299 | 8.320 | 296,746 | +0.14(+1.71%) |
Nov 18, 2015 | 8.190 | 8.450 | 8.130 | 8.180 | 174,388 | -0.01(-0.12%) |
Nov 17, 2015 | 8.510 | 8.664 | 8.150 | 8.190 | 239,510 | -0.20(-2.38%) |
Nov 16, 2015 | 8.370 | 8.510 | 8.100 | 8.390 | 194,333 | -0.09(-1.06%) |
Nov 13, 2015 | 8.000 | 8.970 | 7.900 | 8.480 | 359,361 | +0.43(+5.34%) |
Nov 12, 2015 | 8.500 | 9.220 | 8.030 | 8.050 | 258,030 | -0.50(-5.85%) |
Nov 11, 2015 | 9.660 | 9.680 | 8.460 | 8.550 | 915,740 | -1.77(-17.15%) |
Nov 10, 2015 | 10.77 | 10.97 | 10.09 | 10.32 | 379,153 | -0.42(-3.91%) |
Nov 09, 2015 | 10.85 | 10.99 | 10.55 | 10.74 | 204,166 | -0.22(-2.01%) |
Nov 06, 2015 | 10.67 | 11.00 | 10.42 | 10.96 | 331,221 | +0.21(+1.95%) |
Nov 05, 2015 | 10.63 | 10.84 | 10.33 | 10.75 | 298,858 | +0.11(+1.03%) |
Nov 04, 2015 | 10.15 | 10.72 | 10.12 | 10.64 | 311,525 | +0.53(+5.24%) |
Nov 03, 2015 | 9.600 | 10.45 | 9.590 | 10.11 | 427,091 | +0.46(+4.77%) |
Nov 02, 2015 | 8.570 | 9.890 | 8.360 | 9.650 | 472,640 | +1.02(+11.82%) |
Oct 30, 2015 | 9.250 | 9.250 | 8.420 | 8.630 | 411,211 | -0.75(-8.00%) |
Oct 29, 2015 | 8.000 | 9.420 | 8.000 | 9.380 | 615,987 | +1.40(+17.54%) |
Oct 28, 2015 | 7.530 | 8.060 | 7.410 | 7.980 | 614,168 | +0.45(+5.98%) |
Oct 27, 2015 | 7.200 | 7.740 | 7.150 | 7.530 | 839,338 | +0.23(+3.15%) |
Oct 26, 2015 | 7.580 | 7.860 | 7.050 | 7.300 | 1,100,542 | +0.12(+1.67%) |
Oct 23, 2015 | 10.84 | 11.99 | 6.745 | 7.180 | 2,437,159 | -7.88(-52.32%) |
Oct 22, 2015 | 15.47 | 15.67 | 14.27 | 15.06 | 103,000 | -0.26(-1.70%) |
Oct 21, 2015 | 16.16 | 16.16 | 14.98 | 15.32 | 83,424 | -0.68(-4.25%) |
Oct 20, 2015 | 16.88 | 17.34 | 15.68 | 16.00 | 117,626 | -0.89(-5.27%) |
Oct 19, 2015 | 16.34 | 17.11 | 16.18 | 16.89 | 96,176 | +0.59(+3.62%) |
Oct 16, 2015 | 16.34 | 16.55 | 15.85 | 16.30 | 132,484 | +0.05(+0.31%) |
Oct 15, 2015 | 15.37 | 16.30 | 15.23 | 16.25 | 133,201 | +0.95(+6.21%) |
Oct 14, 2015 | 15.20 | 15.84 | 14.71 | 15.30 | 97,025 | +0.06(+0.39%) |
Oct 13, 2015 | 16.22 | 16.35 | 15.11 | 15.24 | 138,044 | -1.06(-6.50%) |
Oct 12, 2015 | 16.27 | 16.33 | 15.40 | 16.30 | 115,639 | -0.04(-0.24%) |
Oct 09, 2015 | 15.47 | 16.54 | 15.47 | 16.34 | 143,098 | +0.87(+5.62%) |
Oct 08, 2015 | 15.07 | 15.69 | 14.63 | 15.47 | 101,450 | +0.03(+0.19%) |
Oct 07, 2015 | 14.82 | 15.62 | 14.21 | 15.44 | 143,874 | +0.79(+5.39%) |
Oct 06, 2015 | 14.85 | 15.33 | 14.13 | 14.65 | 93,594 | -0.40(-2.66%) |
Oct 05, 2015 | 14.86 | 15.46 | 14.06 | 15.05 | 132,033 | +0.35(+2.38%) |
Oct 02, 2015 | 13.87 | 14.79 | 13.51 | 14.70 | 90,314 | +0.62(+4.40%) |